Energy Transfer LPETNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.44 | $17.48 | $17.27 | $17.46 | 11.53M |
| 1/14/2026 | $17.43 | $17.51 | $17.37 | $17.50 | 16.77M |
| 1/13/2026 | $17.15 | $17.49 | $17.14 | $17.40 | 13.71M |
| 1/12/2026 | $16.95 | $17.16 | $16.88 | $17.15 | 13.41M |
| 1/9/2026 | $16.90 | $17.02 | $16.81 | $16.96 | 13.42M |
| 1/8/2026 | $16.50 | $16.91 | $16.50 | $16.89 | 18.27M |
| 1/7/2026 | $16.26 | $16.57 | $16.26 | $16.52 | 17.34M |
| 1/6/2026 | $16.41 | $16.48 | $16.24 | $16.25 | 14.25M |
| 1/5/2026 | $16.54 | $16.58 | $16.26 | $16.42 | 16.08M |
| 1/2/2026 | $16.45 | $16.64 | $16.33 | $16.59 | 15.25M |
| 12/31/2025 | $16.50 | $16.54 | $16.39 | $16.49 | 13.49M |
| 12/30/2025 | $16.28 | $16.55 | $16.28 | $16.54 | 14.78M |
| 12/29/2025 | $16.31 | $16.34 | $16.24 | $16.27 | 11.77M |
| 12/26/2025 | $16.36 | $16.38 | $16.23 | $16.25 | 10.52M |
| 12/24/2025 | $16.29 | $16.39 | $16.27 | $16.39 | 9.11M |
| 12/23/2025 | $16.32 | $16.39 | $16.18 | $16.36 | 13.91M |
| 12/22/2025 | $16.40 | $16.49 | $16.28 | $16.30 | 14.19M |
| 12/19/2025 | $16.21 | $16.44 | $16.20 | $16.39 | 22.55M |
| 12/18/2025 | $16.38 | $16.40 | $16.19 | $16.21 | 16.29M |
| 12/17/2025 | $16.40 | $16.43 | $16.27 | $16.39 | 14.24M |
| 12/16/2025 | $16.41 | $16.42 | $16.25 | $16.36 | 17.92M |
| 12/15/2025 | $16.55 | $16.56 | $16.40 | $16.50 | 11.21M |
| 12/12/2025 | $16.44 | $16.65 | $16.37 | $16.56 | 13.41M |
| 12/11/2025 | $16.45 | $16.48 | $16.35 | $16.41 | 12.32M |
| 12/10/2025 | $16.73 | $16.76 | $16.44 | $16.45 | 12.45M |
| 12/9/2025 | $16.80 | $16.90 | $16.65 | $16.67 | 11.61M |
| 12/8/2025 | $16.75 | $16.88 | $16.75 | $16.80 | 10.33M |
| 12/5/2025 | $16.80 | $16.93 | $16.71 | $16.80 | 15.59M |
| 12/4/2025 | $16.73 | $16.82 | $16.72 | $16.80 | 11.27M |
| 12/3/2025 | $16.60 | $16.79 | $16.60 | $16.71 | 12.13M |
| 12/2/2025 | $16.90 | $16.92 | $16.56 | $16.59 | 14.45M |
| 12/1/2025 | $16.70 | $16.87 | $16.67 | $16.83 | 15.10M |
| 11/28/2025 | $16.47 | $16.72 | $16.43 | $16.71 | 7.11M |
| 11/26/2025 | $16.28 | $16.50 | $16.26 | $16.43 | 17.59M |
| 11/25/2025 | $16.38 | $16.41 | $16.26 | $16.27 | 17.43M |
| 11/24/2025 | $16.52 | $16.52 | $16.34 | $16.49 | 15.10M |
| 11/21/2025 | $16.56 | $16.66 | $16.33 | $16.51 | 23.64M |
| 11/20/2025 | $16.97 | $16.99 | $16.48 | $16.64 | 20.52M |
| 11/19/2025 | $16.96 | $17.05 | $16.80 | $16.92 | 16.42M |
| 11/18/2025 | $16.84 | $17.09 | $16.74 | $16.97 | 14.86M |
| 11/17/2025 | $16.99 | $17.11 | $16.89 | $16.94 | 11.81M |
| 11/14/2025 | $16.59 | $17.03 | $16.56 | $17.01 | 15.89M |
| 11/13/2025 | $16.55 | $16.69 | $16.49 | $16.63 | 12.94M |
| 11/12/2025 | $16.69 | $16.75 | $16.48 | $16.58 | 10.08M |
| 11/11/2025 | $16.68 | $16.73 | $16.56 | $16.70 | 28.96M |
| 11/10/2025 | $16.45 | $16.74 | $16.26 | $16.69 | 18.55M |
| 11/7/2025 | $16.46 | $16.52 | $16.18 | $16.45 | 15.50M |
| 11/6/2025 | $16.88 | $17.02 | $16.68 | $16.87 | 22.86M |
| 11/5/2025 | $16.61 | $17.06 | $16.59 | $16.91 | 16.67M |
| 11/4/2025 | $16.77 | $16.83 | $16.53 | $16.55 | 13.44M |
| 11/3/2025 | $16.91 | $16.96 | $16.64 | $16.83 | 13.84M |
| 10/31/2025 | $16.80 | $16.89 | $16.68 | $16.83 | 10.45M |
| 10/30/2025 | $16.95 | $16.96 | $16.71 | $16.77 | 13.35M |
| 10/29/2025 | $17.00 | $17.01 | $16.77 | $16.93 | 13.03M |
| 10/28/2025 | $16.89 | $17.04 | $16.82 | $16.99 | 12.60M |
| 10/27/2025 | $16.75 | $16.92 | $16.71 | $16.91 | 11.78M |
| 10/24/2025 | $16.87 | $16.94 | $16.70 | $16.73 | 10.61M |
| 10/23/2025 | $17.10 | $17.10 | $16.72 | $16.85 | 15.29M |
| 10/22/2025 | $16.77 | $16.96 | $16.65 | $16.91 | 14.98M |
| 10/21/2025 | $16.76 | $16.79 | $16.56 | $16.76 | 14.49M |
| 10/20/2025 | $16.47 | $16.77 | $16.46 | $16.77 | 14.06M |